Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 119.17 | 119.63 | 117.29 | 117.73 | 3,520,300 | -2.31(-1.92%) |
Nov 29, 2021 | 120.15 | 121.04 | 118.90 | 120.04 | 1,303,313 | +1.01(+0.85%) |
Nov 26, 2021 | 119.33 | 119.77 | 118.75 | 119.04 | 1,190,948 | -2.57(-2.11%) |
Nov 24, 2021 | 120.46 | 122.38 | 120.10 | 121.61 | 890,479 | +0.76(+0.63%) |
Nov 23, 2021 | 120.88 | 121.25 | 119.47 | 120.85 | 1,047,274 | +0.12(+0.10%) |
Nov 22, 2021 | 121.43 | 123.03 | 120.69 | 120.73 | 1,283,754 | -0.47(-0.39%) |
Nov 19, 2021 | 121.41 | 121.63 | 120.42 | 121.20 | 1,048,813 | -0.05(-0.04%) |
Nov 18, 2021 | 121.84 | 121.26 | 120.83 | 121.25 | 1,259,664 | -0.52(-0.42%) |
Nov 17, 2021 | 121.46 | 122.04 | 121.41 | 121.77 | 1,079,840 | +0.46(+0.38%) |
Nov 16, 2021 | 120.72 | 121.97 | 120.59 | 121.31 | 873,473 | +0.46(+0.38%) |
Nov 15, 2021 | 120.19 | 121.78 | 119.97 | 120.85 | 1,082,510 | +1.31(+1.09%) |
Nov 12, 2021 | 118.93 | 120.10 | 118.93 | 119.54 | 852,587 | +0.76(+0.64%) |
Nov 11, 2021 | 120.12 | 120.12 | 117.44 | 118.78 | 1,223,487 | -1.32(-1.10%) |
Nov 10, 2021 | 120.13 | 120.09 | 1,043,384 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.34 | 121.56 | 119.93 | 120.47 | 740,218 | -0.03(-0.02%) |
Nov 08, 2021 | 120.70 | 120.70 | 120.26 | 120.50 | 879,445 | -0.44(-0.36%) |
Nov 05, 2021 | 120.85 | 122.05 | 120.26 | 120.93 | 1,244,293 | +1.22(+1.02%) |
Nov 04, 2021 | 118.71 | 120.22 | 118.47 | 119.71 | 1,201,268 | +1.29(+1.09%) |
Nov 03, 2021 | 118.30 | 119.46 | 117.48 | 118.42 | 1,557,340 | -0.35(-0.30%) |
Nov 02, 2021 | 120.89 | 121.24 | 118.48 | 118.78 | 1,358,304 | -2.01(-1.67%) |
Nov 01, 2021 | 119.85 | 121.31 | 120.62 | 120.79 | 1,298,774 | +1.52(+1.27%) |
Oct 29, 2021 | 118.80 | 120.28 | 118.10 | 119.27 | 2,413,270 | -0.90(-0.75%) |
Oct 28, 2021 | 118.75 | 120.65 | 117.67 | 120.17 | 2,345,295 | +0.09(+0.07%) |
Oct 27, 2021 | 120.58 | 122.16 | 120.08 | 120.08 | 1,495,460 | -0.37(-0.31%) |
Oct 26, 2021 | 120.38 | 120.46 | 1,611,361 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.99 | 121.43 | 119.89 | 120.23 | 1,407,353 | -0.60(-0.50%) |
Oct 22, 2021 | 120.64 | 121.41 | 120.50 | 120.83 | 1,041,653 | -0.20(-0.17%) |
Oct 21, 2021 | 120.30 | 121.09 | 119.68 | 121.03 | 1,249,131 | +0.86(+0.71%) |
Oct 20, 2021 | 119.68 | 121.43 | 119.31 | 120.17 | 1,342,674 | +0.16(+0.14%) |
Oct 19, 2021 | 120.97 | 121.49 | 119.75 | 120.01 | 1,158,702 | -0.71(-0.59%) |
Oct 18, 2021 | 119.58 | 120.92 | 119.12 | 120.72 | 1,185,146 | +1.18(+0.99%) |
Oct 15, 2021 | 120.47 | 121.11 | 119.49 | 119.53 | 1,915,848 | +0.15(+0.13%) |
Oct 14, 2021 | 118.62 | 119.92 | 118.15 | 119.38 | 1,627,295 | +1.46(+1.24%) |
Oct 13, 2021 | 116.72 | 117.97 | 116.31 | 117.92 | 1,414,739 | +1.11(+0.95%) |
Oct 12, 2021 | 117.28 | 117.67 | 116.00 | 116.81 | 1,200,810 | +0.34(+0.29%) |
Oct 11, 2021 | 117.76 | 118.28 | 116.38 | 116.47 | 1,058,631 | -1.33(-1.13%) |
Oct 08, 2021 | 119.50 | 119.97 | 117.75 | 117.79 | 961,630 | -1.75(-1.46%) |
Oct 07, 2021 | 119.04 | 120.48 | 118.84 | 119.54 | 1,608,363 | +1.49(+1.26%) |
Oct 06, 2021 | 116.58 | 118.12 | 115.71 | 118.05 | 1,805,912 | +0.06(+0.05%) |
Oct 05, 2021 | 117.76 | 118.98 | 116.86 | 117.99 | 1,739,730 | +0.53(+0.45%) |
Oct 04, 2021 | 117.74 | 118.91 | 117.26 | 117.46 | 2,258,051 | -0.57(-0.48%) |
Oct 01, 2021 | 117.71 | 118.46 | 116.35 | 118.03 | 2,089,832 | +1.27(+1.09%) |
Sep 30, 2021 | 117.76 | 118.34 | 116.58 | 116.76 | 3,250,104 | -0.70(-0.59%) |
Sep 29, 2021 | 117.30 | 117.62 | 116.16 | 117.46 | 2,145,797 | +0.48(+0.41%) |
Sep 28, 2021 | 119.63 | 119.80 | 116.58 | 116.98 | 1,921,585 | -2.89(-2.41%) |
Sep 27, 2021 | 119.41 | 120.88 | 119.41 | 119.88 | 1,891,684 | +0.05(+0.04%) |
Sep 24, 2021 | 119.67 | 120.41 | 119.21 | 119.83 | 1,607,283 | +0.52(+0.43%) |
Sep 23, 2021 | 120.18 | 120.88 | 119.18 | 119.31 | 2,362,755 | -0.54(-0.45%) |
Sep 22, 2021 | 119.94 | 121.03 | 119.65 | 119.86 | 1,875,352 | +0.67(+0.56%) |
Sep 21, 2021 | 120.35 | 121.04 | 119.13 | 119.19 | 1,650,453 | -0.71(-0.59%) |
Sep 20, 2021 | 119.73 | 120.85 | 118.38 | 119.89 | 1,612,298 | -1.43(-1.18%) |
Sep 17, 2021 | 121.92 | 122.66 | 121.03 | 121.33 | 4,514,547 | -0.81(-0.66%) |
Sep 16, 2021 | 122.74 | 123.15 | 121.27 | 122.14 | 1,866,492 | -0.53(-0.43%) |
Sep 15, 2021 | 122.83 | 123.11 | 121.48 | 122.66 | 1,399,491 | -0.48(-0.39%) |
Sep 14, 2021 | 123.69 | 123.69 | 122.71 | 123.14 | 1,465,634 | -0.06(-0.05%) |
Sep 13, 2021 | 124.30 | 124.35 | 121.97 | 123.20 | 1,738,105 | -0.80(-0.65%) |
Sep 10, 2021 | 124.20 | 124.80 | 123.50 | 124.00 | 2,197,360 | +0.61(+0.50%) |
Sep 09, 2021 | 124.46 | 125.44 | 123.33 | 123.39 | 1,072,806 | -0.90(-0.72%) |
Sep 08, 2021 | 123.37 | 124.93 | 122.86 | 124.28 | 1,333,555 | +1.30(+1.06%) |
Sep 07, 2021 | 125.31 | 125.31 | 122.95 | 122.99 | 1,626,888 | -2.00(-1.60%) |
Sep 03, 2021 | 124.76 | 125.54 | 124.66 | 124.98 | 874,178 | -0.33(-0.27%) |
Sep 02, 2021 | 126.32 | 126.57 | 125.15 | 125.32 | 1,160,384 | -0.27(-0.21%) |